Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.818 2.970 2.783 2.811 16,975,102 -0.04(-1.57%)
Jan 30, 2003 2.822 2.932 2.831 2.856 8,381,762 +0.01(+0.51%)
Jan 29, 2003 2.748 2.869 2.714 2.841 6,406,883 +0.12(+4.29%)
Jan 28, 2003 2.728 2.800 2.627 2.724 10,407,099 -0.02(-0.63%)
Jan 27, 2003 2.735 2.814 2.679 2.741 6,763,255 -0.15(-5.14%)
Jan 24, 2003 3.021 3.025 2.866 2.890 4,637,462 -0.04(-1.42%)
Jan 23, 2003 3.056 3.087 2.866 2.932 8,597,760 +0.02(+0.71%)
Jan 22, 2003 2.918 3.032 2.890 2.911 6,788,999 -0.01(-0.47%)
Jan 21, 2003 3.025 3.270 2.876 2.925 8,865,907 -0.12(-4.08%)
Jan 17, 2003 3.139 3.160 3.028 3.049 8,816,154 -0.25(-7.55%)
Jan 16, 2003 3.305 3.350 3.253 3.298 8,077,665 -0.03(-0.93%)
Jan 15, 2003 3.526 3.540 3.250 3.329 10,421,563 -0.12(-3.60%)
Jan 14, 2003 3.312 3.457 3.308 3.454 20,223,234 +0.33(+10.74%)
Jan 13, 2003 3.194 3.232 3.080 3.119 8,112,666 +0.06(+1.93%)
Jan 10, 2003 2.918 3.084 2.894 3.059 9,126,533 +0.19(+6.50%)
Jan 09, 2003 2.786 2.883 2.783 2.873 4,582,502 +0.16(+5.73%)
Jan 08, 2003 2.762 2.783 2.710 2.717 5,947,823 -0.14(-4.96%)
Jan 07, 2003 2.856 2.959 2.811 2.859 7,372,153 +0.06(+2.10%)
Jan 06, 2003 2.721 2.824 2.634 2.800 7,793,320 +0.08(+3.05%)
Jan 03, 2003 2.773 2.797 2.645 2.717 8,674,415 +0.08(+3.15%)
Jan 02, 2003 2.520 2.676 2.489 2.634 12,646,573 +0.30(+13.06%)
Dec 31, 2002 2.323 2.344 2.285 2.330 10,902,607 -0.01(-0.30%)
Dec 30, 2002 2.441 2.465 2.330 2.337 8,609,909 -0.03(-1.17%)
Dec 27, 2002 2.448 2.479 2.340 2.365 7,736,624 -0.17(-6.70%)
Dec 26, 2002 2.531 2.603 2.531 2.534 3,001,102 +0.00(+0.15%)
Dec 24, 2002 2.569 2.617 2.537 2.531 1,401,478 -0.06(-2.27%)
Dec 23, 2002 2.631 2.634 2.562 2.589 5,211,360 -0.06(-2.35%)
Dec 20, 2002 2.631 2.697 2.589 2.652 6,127,455 +0.09(+3.51%)
Dec 19, 2002 2.586 2.634 2.524 2.562 9,256,123 -0.06(-2.24%)
Dec 18, 2002 2.703 2.748 2.593 2.620 9,057,977 -0.18(-6.30%)
Dec 17, 2002 2.942 2.956 2.769 2.797 9,690,306 -0.20(-6.69%)
Dec 16, 2002 2.904 3.018 2.880 2.997 8,065,227 +0.09(+3.21%)
Dec 13, 2002 2.897 2.987 2.876 2.904 7,293,763 +0.07(+2.31%)
Dec 12, 2002 2.990 2.997 2.800 2.838 18,155,294 -0.17(-5.52%)
Dec 11, 2002 3.129 3.129 2.987 3.004 13,753,292 -0.22(-6.86%)
Dec 10, 2002 3.039 3.232 3.021 3.225 8,017,788 +0.10(+3.21%)
Dec 09, 2002 3.277 3.326 3.104 3.125 7,915,100 -0.16(-4.74%)
Dec 06, 2002 3.118 3.301 3.111 3.281 8,077,665 +0.17(+5.44%)
Dec 05, 2002 3.180 3.205 3.059 3.111 6,025,635 +0.03(+1.02%)
Dec 04, 2002 3.046 3.146 2.980 3.080 11,269,971 -0.09(-2.74%)
Dec 03, 2002 3.136 3.229 3.070 3.167 15,794,910 -0.13(-3.98%)
Dec 02, 2002 3.509 3.540 3.298 3.298 10,584,128 -0.10(-2.95%)
Nov 29, 2002 3.478 3.478 3.336 3.398 4,834,450 -0.17(-4.84%)
Nov 27, 2002 3.457 3.571 3.443 3.571 7,947,497 +0.36(+11.08%)
Nov 26, 2002 3.464 3.485 3.153 3.215 17,403,500 -0.52(-13.97%)
Nov 25, 2002 3.696 3.803 3.599 3.737 8,217,090 -0.13(-3.40%)
Nov 22, 2002 3.789 3.903 3.512 3.868 9,548,278 -0.02(-0.44%)
Nov 21, 2002 3.682 3.889 3.675 3.886 10,289,369 +0.32(+9.13%)
Nov 20, 2002 3.429 3.588 3.308 3.561 10,835,498 +0.17(+5.10%)
Nov 19, 2002 3.422 3.492 3.374 3.388 7,356,822 -0.10(-2.97%)
Nov 18, 2002 3.602 3.623 3.440 3.492 8,865,039 +0.01(+0.30%)
Nov 15, 2002 3.485 3.540 3.371 3.481 9,305,297 -0.18(-4.82%)
Nov 14, 2002 3.505 3.699 3.440 3.658 11,172,200 +0.36(+10.79%)
Nov 13, 2002 3.253 3.440 3.232 3.301 9,491,872 -0.02(-0.52%)
Nov 12, 2002 3.149 3.402 3.149 3.319 11,054,470 +0.38(+12.94%)
Nov 11, 2002 2.959 3.021 2.904 2.938 6,415,561 -0.03(-1.16%)
Nov 08, 2002 2.904 3.077 2.859 2.973 8,513,874 +0.12(+4.12%)
Nov 07, 2002 2.932 2.956 2.842 2.856 6,462,132 -0.28(-8.83%)
Nov 06, 2002 3.111 3.132 2.949 3.132 6,693,253 -0.00(-0.11%)
Nov 05, 2002 3.077 3.198 3.066 3.136 9,267,404 +0.01(+0.33%)
Nov 04, 2002 2.977 3.194 2.973 3.125 9,519,062 +0.24(+8.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.